Dark

SHLS20270115P5
SHLS Jan 15 2027 5.00 Put (SHLS270115P00005000)
option OPRA

EOD

Jul 17, 2026

0.3700-7.500%(-0.0300)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.3700	0.3700	0.3700	0.3700	-7.500%	15	7,326	0.000%
2026-07-15	0.4000	0.4000	0.4000	0.4000	-24.528%	1	7,338	-7.500%
2026-06-22	0.5300	0.5300	0.5300	0.5300	+3.922%	1	7,339	-30.189%
2026-06-05	0.5100	0.5100	0.5100	0.5100	-12.069%	1	7,339	-27.451%
2026-06-03	0.5800	0.5800	0.5800	0.5800	+16.000%	3	7,338	-36.207%
2026-05-27	0.5000	0.5000	0.5000	0.5000	+13.636%	15	7,341	-26.000%
2026-05-26	0.3200	0.4400	0.3100	0.4400	-26.667%	5	7,341	-15.909%
2026-05-19	0.6000	0.6000	0.6000	0.6000	+9.091%	5	7,341	-38.333%
2026-05-18	0.5500	0.5500	0.5500	0.5500	+19.565%	10	7,341	-32.727%
2026-05-14	0.5000	0.5500	0.4600	0.4600	-8.000%	45	7,341	-19.565%
2026-05-13	0.5000	0.5000	0.5000	0.5000	0.000%	10	7,306	-26.000%
2026-05-11	0.4800	0.5000	0.4800	0.5000	-9.091%	30	7,306	-26.000%
2026-05-05	0.5500	0.5500	0.5500	0.5500	-15.385%	2	7,306	-32.727%
2026-04-27	0.6500	0.6500	0.6500	0.6500	-4.412%	1	7,307	-43.077%
2026-04-23	0.6800	0.6800	0.6800	0.6800	-15.000%	1	7,308	-45.588%
2026-04-22	0.8000	0.8000	0.8000	0.8000	0.000%	1	7,308	-53.750%
2026-04-21	0.8000	0.8000	0.8000	0.8000	+6.667%	10	7,318	-53.750%
2026-04-20	0.7500	0.7500	0.7500	0.7500	0.000%	2	7,318	-50.667%
2026-04-17	0.8300	0.8300	0.7500	0.7500	-23.469%	51	7,316	-50.667%
2026-04-07	0.9800	0.9800	0.9800	0.9800	+4.255%	1	7,267	-62.245%
2026-03-27	0.9400	0.9400	0.9400	0.9400	+4.444%	2	7,268	-60.638%
2026-03-26	0.9000	0.9000	0.9000	0.9000	+5.882%	1	7,270	-58.889%
2026-03-25	0.8500	0.8500	0.8500	0.8500	-10.526%	2	7,269	-56.471%
2026-03-24	0.9000	0.9500	0.9000	0.9500	-19.492%	7,000	7,268	-61.053%
2026-03-17	1.1800	1.1800	1.1800	1.1800	-5.600%	1	367	-68.644%
2026-03-09	1.2500	1.2500	1.2500	1.2500	+31.579%	20	367	-70.400%
2026-02-25	1.0000	1.0000	0.9500	0.9500	+3.261%	17	353	-61.053%
2026-02-24	0.8900	0.9200	0.8800	0.9200	+53.333%	13	353	-59.783%
2026-02-20	0.6000	0.6000	0.6000	0.6000	-7.692%	3	343	-38.333%
2026-02-11	0.6500	0.6500	0.6500	0.6500	-7.143%	3	343	-43.077%
2026-02-09	0.7000	0.7000	0.7000	0.7000	0.000%	5	345	-47.143%
2026-02-06	0.7000	0.7000	0.7000	0.7000	-6.667%	90	349	-47.143%
2026-01-27	0.7500	0.7500	0.7500	0.7500	-13.793%	1	349	-50.667%
2026-01-15	0.8500	0.8800	0.8500	0.8700	+6.098%	100	348	-57.471%
2026-01-05	0.8200	0.8200	0.8200	0.8200	-3.529%	1	247	-54.878%
2026-01-02	0.8500	0.8500	0.8500	0.8500	+21.429%	19	247	-56.471%
2025-12-26	0.7000	0.7000	0.7000	0.7000	-2.778%	1	266	-47.143%
2025-12-22	0.7200	0.7200	0.7200	0.7200	-4.000%	1	266	-48.611%
2025-12-12	0.7500	0.7500	0.7500	0.7500	-8.537%	1	266	-50.667%
2025-12-11	0.8200	0.8200	0.8200	0.8200	-6.818%	1	266	-54.878%
2025-12-10	0.8800	0.8800	0.8800	0.8800	+12.821%	1	265	-57.955%
2025-11-03	1.4800	1.4800	0.7800	0.7800	-1.266%	5	266	-52.564%
2025-10-30	0.7900	0.7900	0.7900	0.7900	+6.757%	1	266	-53.165%
2025-10-21	0.7400	0.7400	0.7400	0.7400	-58.889%	1	266	-50.000%
2025-10-13	1.8000	1.8000	1.8000	1.8000	+111.765%	1	267	-79.444%
2025-10-08	0.8500	0.8500	0.8500	0.8500	+4.938%	1	268	-56.471%
2025-10-02	0.8100	0.8100	0.8100	0.8100	-14.737%	1	269	-54.321%
2025-10-01	0.9500	0.9500	0.9500	0.9500	+3.261%	5	268	-61.053%
2025-09-24	0.9200	0.9200	0.9200	0.9200	-12.381%	1	263	-59.783%
2025-09-03	1.0000	1.0500	1.0000	1.0500	+5.000%	18	262	-64.762%
2025-09-02	1.0400	1.0400	1.0000	1.0000	-1.961%	8	263	-63.000%
2025-08-28	1.0200	1.0200	1.0200	1.0200	-4.673%	5	260	-63.725%
2025-08-27	0.9800	1.0700	0.9800	1.0700	-12.295%	5	260	-65.421%
2025-08-21	1.2200	1.2200	1.2200	1.2200	-22.293%	3	262	-69.672%
2025-08-12	1.6000	1.6000	1.5700	1.5700	-1.875%	5	259	-76.433%
2025-08-07	1.6000	1.6000	1.6000	1.6000	+45.455%	1	254	-76.875%
2025-07-31	1.4500	1.4500	1.1000	1.1000	-24.138%	4	255	-66.364%
2025-07-29	1.4500	1.4500	1.4500	1.4500	-1.361%	2	259	-74.483%
2025-07-24	1.4700	1.4700	1.4700	1.4700	+13.077%	4	261	-74.830%
2025-07-22	1.3800	1.3800	1.3000	1.3000	-12.752%	4	258	-71.538%
2025-07-17	1.4900	1.4900	1.4900	1.4900	-0.667%	3	260	-75.168%
2025-07-10	1.6000	1.6000	1.5000	1.5000	+3.448%	4	257	-75.333%
2025-07-08	1.4500	1.4500	1.4500	1.4500	-1.361%	3	259	-74.483%
2025-07-03	1.4700	1.4700	1.4700	1.4700	-18.333%	5	251	-74.830%
2025-06-26	1.8600	1.8600	1.8000	1.8000	-2.703%	6	254	-79.444%
2025-06-24	1.8500	1.8500	1.8500	1.8500	+2.210%	2	258	-80.000%
2025-06-17	1.8100	1.8100	1.8100	1.8100	+13.125%	3	260	-79.558%
2025-06-11	1.6000	1.6000	1.6000	1.6000	-14.894%	5	257	-76.875%
2025-05-28	1.9900	1.9900	1.8300	1.8800	-1.053%	10	252	-80.319%
2025-05-23	1.9000	1.9000	1.9000	1.9000	+11.765%	4	252	-80.526%
2025-05-16	1.7000	1.7000	1.7000	1.7000	-8.108%	20	252	-78.235%
2025-05-15	1.9600	1.9600	1.8500	1.8500	+28.472%	7	242	-80.000%
2025-05-13	1.4200	1.5900	1.4200	1.4400	-20.000%	9	249	-74.306%
2025-05-07	1.8000	1.8000	1.8000	1.8000	-23.404%	3	240	-79.444%
2025-04-11	2.3500	2.3500	2.3500	2.3500	-13.919%	20	243	-84.255%
2025-02-28	2.7300	2.7300	2.7300	2.7300	+50.829%	4	243	-86.447%
2025-02-25	1.8100	1.8100	1.8100	1.8100	-5.729%	1	246	-79.558%
2025-02-21	1.9200	1.9200	1.9200	1.9200	+15.663%	2	246	-80.729%
2025-02-20	1.6600	1.6600	1.6600	1.6600	-13.542%	4	247	-77.711%
2025-02-05	1.9200	1.9200	1.9200	1.9200	-1.538%	2	243	-80.729%
2025-01-15	1.7700	1.9500	1.7700	1.9500	+25.000%	111	245	-81.026%
2025-01-14	1.5400	1.5600	1.5400	1.5600	-1.266%	2	231	-76.282%
2025-01-10	1.5800	1.5800	1.5800	1.5800	+4.636%	2	232	-76.582%
2025-01-03	1.4200	1.5100	1.4200	1.5100	+0.667%	10	232	-75.497%
2024-12-31	1.5000	1.5000	1.5000	1.5000	-5.660%	1	226	-75.333%
2024-12-27	1.7300	1.7300	1.5900	1.5900	-14.973%	6	226	-76.730%
2024-12-20	1.8700	1.8700	1.8700	1.8700	+6.857%	1	228	-80.214%
2024-12-13	1.7500	1.7500	1.7500	1.7500	-1.685%	6	229	-78.857%
2024-12-04	1.7800	1.7800	1.7800	1.7800	-13.171%	3	226	-79.213%
2024-11-20	2.0500	2.0500	2.0500	2.0500	+20.588%	1	226	-81.951%
2024-11-12	1.7000	1.7000	1.7000	1.7000	+9.677%	20	225	-78.235%
2024-11-11	1.5500	1.5500	1.5500	1.5500	-11.429%	20	225	-76.129%
2024-10-31	1.7500	1.7500	1.7500	1.7500	0.000%	100	205	-78.857%
2024-10-25	1.7500	1.7500	1.7500	1.7500	-7.895%	200	207	-78.857%
2024-10-24	1.9000	1.9000	1.9000	1.9000	+2.703%	1	107	-80.526%
2024-10-21	1.8500	1.8500	1.8500	1.8500	0.000%	100	108	-80.000%
2024-10-18	1.8500	1.8500	1.8500	1.8500	+10.778%	2	8	-80.000%
2024-10-09	1.6700	1.6700	1.6700	1.6700	-7.222%	1	7	-77.844%
2024-10-07	1.8000	1.8000	1.8000	1.8000	+1.124%	5	7	-79.444%
2024-10-03	1.7800	1.7800	1.7800	1.7800	+18.667%	1	7	-79.213%
2024-09-24	1.8300	1.8300	1.5000	1.5000	+8.696%	2	6	-75.333%
2024-09-19	1.3800	1.3800	1.3800	1.3800	-8.609%	1	6	-73.188%
2024-09-18	1.5100	1.5200	1.5100	1.5100	0.000%	5	5	-75.497%

.dark-mode .qmHzNn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qmHzNn{ color: #333333; background-color: white; border: 2px solid #333333; }SHLS20270115P5SHLS Jan 15 2027 5.00 Put (SHLS270115P00005000)option OPRA

SHLS20270115P5
SHLS Jan 15 2027 5.00 Put (SHLS270115P00005000)
option OPRA